PetMed Express Inc (PETS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
124.355 |
0,00%
|
4,04
|
3,875
|
4,125
|
3,935
|
17/07/2024 |
124.355 |
-2,60%
|
4,04
|
3,875
|
4,125
|
3,935
|
16/07/2024 |
92.869 |
4,94%
|
3,90
|
3,89
|
4,04
|
4,04
|
15/07/2024 |
60.938 |
-1,79%
|
3,91
|
3,85
|
3,97
|
3,85
|
12/07/2024 |
74.858 |
0,77%
|
3,94
|
3,84
|
3,96
|
3,92
|
11/07/2024 |
121.196 |
6,00%
|
3,70
|
3,70
|
3,92
|
3,89
|
10/07/2024 |
71.270 |
0,00%
|
3,68
|
3,64
|
3,73
|
3,67
|
09/07/2024 |
158.824 |
-4,68%
|
3,85
|
3,66
|
3,85
|
3,67
|
08/07/2024 |
112.380 |
-0,52%
|
3,87
|
3,825
|
3,93
|
3,85
|
05/07/2024 |
113.892 |
-3,25%
|
4,00
|
3,865
|
4,03
|
3,87
|
04/07/2024 |
65.054 |
0,00%
|
4,01
|
3,96
|
4,03
|
4,00
|
03/07/2024 |
65.054 |
-0,50%
|
4,01
|
3,96
|
4,03
|
4,00
|
02/07/2024 |
103.341 |
-0,50%
|
4,03
|
4,01
|
4,07
|
4,02
|
01/07/2024 |
241.961 |
-0,25%
|
4,11
|
4,01
|
4,16
|
4,04
|
28/06/2024 |
2.657.240 |
-3,11%
|
4,18
|
3,93
|
4,29
|
4,05
|
27/06/2024 |
222.377 |
2,96%
|
4,08
|
3,99
|
4,47
|
4,18
|
26/06/2024 |
135.887 |
-2,87%
|
4,14
|
4,01
|
4,19
|
4,06
|
25/06/2024 |
147.412 |
-1,99%
|
4,23
|
4,075
|
4,23
|
4,18
|
24/06/2024 |
141.131 |
-3,29%
|
4,42
|
4,195
|
4,42
|
4,265
|
21/06/2024 |
259.874 |
-2,00%
|
4,51
|
4,38
|
4,615
|
4,41
|
20/06/2024 |
172.725 |
4,17%
|
4,30
|
4,25
|
4,535
|
4,50
|
19/06/2024 |
134.862 |
0,00%
|
4,28
|
4,23
|
4,425
|
4,32
|
18/06/2024 |
134.862 |
4,60%
|
4,28
|
4,23
|
4,425
|
4,32
|
17/06/2024 |
309.737 |
4,12%
|
4,09
|
4,06
|
4,325
|
4,30
|
14/06/2024 |
358.937 |
-1,43%
|
4,13
|
4,01
|
4,18
|
4,13
|
13/06/2024 |
321.394 |
0,36%
|
4,11
|
4,105
|
4,20
|
4,185
|
12/06/2024 |
632.051 |
-11,47%
|
4,11
|
4,035
|
4,44
|
4,17
|
11/06/2024 |
603.673 |
2,91%
|
4,21
|
4,25
|
4,75
|
4,322
|
10/06/2024 |
225.727 |
-3,23%
|
4,21
|
4,15
|
4,34
|
4,20
|
07/06/2024 |
215.563 |
2,60%
|
4,21
|
4,11
|
4,425
|
4,34
|
06/06/2024 |
241.652 |
4,19%
|
4,21
|
4,03
|
4,31
|
4,23
|
05/06/2024 |
138.090 |
-1,22%
|
4,21
|
4,025
|
4,14
|
4,06
|
04/06/2024 |
120.575 |
-3,52%
|
4,21
|
4,10
|
4,25
|
4,11
|
03/06/2024 |
184.402 |
0,00%
|
4,36
|
4,16
|
4,44
|
4,26
|
31/05/2024 |
138.452 |
5,19%
|
4,10
|
4,06
|
4,26
|
4,26
|
30/05/2024 |
155.099 |
-0,74%
|
4,21
|
4,055
|
4,25
|
4,05
|
29/05/2024 |
230.998 |
-2,39%
|
4,21
|
4,08
|
4,28
|
4,08
|
28/05/2024 |
197.728 |
1,46%
|
4,16
|
4,08
|
4,285
|
4,18
|
27/05/2024 |
105.676 |
0,00%
|
4,10
|
3,995
|
4,155
|
4,12
|
24/05/2024 |
105.676 |
0,00%
|
4,10
|
3,995
|
4,155
|
4,12
|
23/05/2024 |
191.191 |
-1,94%
|
4,15
|
4,015
|
4,19
|
4,04
|
22/05/2024 |
251.093 |
-4,19%
|
4,56
|
4,06
|
4,315
|
4,12
|
21/05/2024 |
222.011 |
-7,14%
|
4,56
|
4,195
|
4,5899
|
4,29
|
20/05/2024 |
152.144 |
0,76%
|
4,60
|
4,5508
|
4,74
|
4,615
|
17/05/2024 |
142.610 |
-0,33%
|
4,85
|
4,49
|
4,66
|
4,58
|
16/05/2024 |
189.454 |
1,44%
|
4,85
|
4,485
|
4,6817
|
4,595
|
15/05/2024 |
319.710 |
-6,42%
|
4,85
|
4,42
|
4,85
|
4,5247
|
14/05/2024 |
374.595 |
3,98%
|
4,88
|
4,80
|
5,085
|
4,835
|
13/05/2024 |
446.122 |
13,97%
|
4,11
|
4,11
|
4,71
|
4,65
|
10/05/2024 |
171.004 |
-4,67%
|
4,28
|
4,06
|
4,28
|
4,08
|
09/05/2024 |
215.511 |
0,35%
|
4,26
|
4,215
|
4,29
|
4,28
|
08/05/2024 |
163.278 |
2,40%
|
4,15
|
4,07
|
4,285
|
4,265
|
07/05/2024 |
152.703 |
-1,30%
|
4,22
|
4,145
|
4,25
|
4,165
|
06/05/2024 |
251.689 |
4,20%
|
4,12
|
4,045
|
4,225
|
4,22
|
03/05/2024 |
149.444 |
1,76%
|
4,03
|
3,99
|
4,11
|
4,05
|
02/05/2024 |
152.653 |
0,63%
|
4,00
|
3,94
|
4,07
|
3,985
|
01/05/2024 |
375.495 |
0,25%
|
3,96
|
3,92
|
4,12
|
3,96
|
30/04/2024 |
246.365 |
2,17%
|
4,00
|
3,935
|
4,1297
|
4,23
|
29/04/2024 |
343.785 |
2,99%
|
4,00
|
4,00
|
4,42
|
4,14
|
26/04/2024 |
132.070 |
-0,74%
|
4,14
|
4,00
|
4,06
|
4,02
|
25/04/2024 |
277.425 |
-1,94%
|
4,14
|
3,95
|
4,14
|
4,05
|
24/04/2024 |
126.274 |
0,72%
|
4,14
|
4,085
|
4,18
|
4,18
|
23/04/2024 |
167.693 |
2,47%
|
4,06
|
4,05
|
4,165
|
4,15
|
22/04/2024 |
242.737 |
-1,46%
|
4,10
|
4,015
|
4,11
|
4,05
|
19/04/2024 |
179.401 |
0,00%
|
4,10
|
4,06
|
4,13
|
4,11
|
18/04/2024 |
211.472 |
-2,61%
|
4,24
|
4,055
|
4,25
|
4,11
|
17/04/2024 |
309.278 |
1,20%
|
4,11
|
4,165
|
4,35
|
4,22
|
16/04/2024 |
331.458 |
1,46%
|
4,11
|
4,01
|
4,235
|
4,17
|
15/04/2024 |
364.898 |
-1,20%
|
4,11
|
4,03
|
4,17
|
4,11
|
12/04/2024 |
209.847 |
0,48%
|
4,28
|
4,09
|
4,18
|
4,16
|
11/04/2024 |
185.534 |
-3,27%
|
4,28
|
4,115
|
4,31
|
4,14
|
10/04/2024 |
291.494 |
-3,82%
|
4,39
|
4,20
|
4,3955
|
4,28
|
09/04/2024 |
187.124 |
-3,89%
|
4,66
|
4,43
|
4,725
|
4,45
|
08/04/2024 |
283.909 |
1,31%
|
4,77
|
4,57
|
4,775
|
4,63
|
05/04/2024 |
249.001 |
-3,79%
|
4,77
|
4,545
|
4,75
|
4,57
|
04/04/2024 |
205.316 |
-0,21%
|
4,77
|
4,73
|
4,83
|
4,75
|
03/04/2024 |
148.757 |
0,00%
|
4,72
|
4,61
|
4,79
|
4,76
|
02/04/2024 |
246.573 |
1,71%
|
4,66
|
4,56
|
4,84
|
4,76
|
01/04/2024 |
309.438 |
-2,30%
|
4,81
|
4,59
|
4,84
|
4,68
|
28/03/2024 |
175.282 |
-1,03%
|
4,81
|
4,78
|
4,94
|
4,79
|
27/03/2024 |
159.189 |
-0,62%
|
4,87
|
4,8099
|
4,95
|
4,84
|
26/03/2024 |
223.291 |
2,31%
|
4,80
|
4,77
|
4,985
|
4,87
|
25/03/2024 |
195.612 |
1,49%
|
4,70
|
4,70
|
4,77
|
4,77
|
22/03/2024 |
146.770 |
-1,05%
|
4,76
|
4,675
|
4,775
|
4,70
|
21/03/2024 |
155.818 |
-1,66%
|
4,84
|
4,73
|
4,85
|
4,75
|
20/03/2024 |
165.192 |
1,68%
|
4,76
|
4,73
|
4,91
|
4,83
|
19/03/2024 |
235.883 |
-0,21%
|
4,76
|
4,71
|
4,80
|
4,75
|
18/03/2024 |
183.306 |
-1,86%
|
4,72
|
4,745
|
4,88
|
4,76
|
15/03/2024 |
455.055 |
2,11%
|
4,72
|
4,72
|
4,90
|
4,85
|
14/03/2024 |
384.023 |
0,00%
|
4,84
|
4,68
|
4,80
|
4,75
|
13/03/2024 |
350.115 |
-2,66%
|
4,84
|
4,73
|
4,94
|
4,75
|
12/03/2024 |
281.291 |
-5,06%
|
5,13
|
4,81
|
5,13
|
4,88
|
11/03/2024 |
139.541 |
2,39%
|
5,06
|
5,02
|
5,1528
|
5,14
|
08/03/2024 |
106.482 |
3,79%
|
5,06
|
5,0099
|
5,1308
|
5,20
|
07/03/2024 |
243.621 |
0,81%
|
5,02
|
4,835
|
5,08
|
5,01
|
06/03/2024 |
177.848 |
-2,74%
|
5,12
|
4,9599
|
5,14
|
4,97
|
05/03/2024 |
195.767 |
-0,39%
|
5,12
|
5,05
|
5,37
|
5,11
|
04/03/2024 |
225.546 |
2,40%
|
5,05
|
4,88
|
5,13
|
5,13
|
01/03/2024 |
143.982 |
-0,99%
|
5,05
|
4,96
|
5,085
|
5,01
|
29/02/2024 |
183.057 |
0,20%
|
5,10
|
5,01
|
5,185
|
5,06
|